Allspring Utilities and High Income Fund (ERH)

ERH
🏛️ 미국 →
12.38
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 9.18 9.22 9.14 9.21 0.0M
2023-12-28 9.14 9.18 9.14 9.18 0.0M
2023-12-27 9.08 9.15 9.08 9.15 0.0M
2023-12-26 9.10 9.16 9.08 9.10 0.0M
2023-12-22 9.05 9.19 9.05 9.10 0.0M
2023-12-21 9.13 9.19 9.04 9.05 0.0M
2023-12-20 9.27 9.30 9.13 9.13 0.0M
2023-12-19 9.25 9.38 9.25 9.28 0.0M
2023-12-18 9.35 9.38 9.25 9.25 0.0M
2023-12-15 9.46 9.46 9.27 9.35 0.0M
2023-12-14 9.39 9.55 9.33 9.52 0.0M
2023-12-13 9.21 9.49 9.18 9.45 0.1M
2023-12-12 9.20 9.23 9.13 9.21 0.0M
2023-12-11 9.12 9.21 9.12 9.20 0.0M
2023-12-08 9.32 9.32 9.22 9.24 0.0M
2023-12-07 9.39 9.39 9.34 9.35 0.0M
2023-12-06 9.30 9.36 9.28 9.36 0.0M
2023-12-05 9.38 9.38 9.18 9.25 0.1M
2023-12-04 9.17 9.36 9.17 9.29 0.0M
2023-12-01 9.28 9.35 9.15 9.29 0.0M
2023-11-30 9.03 9.15 9.03 9.15 0.0M
2023-11-29 9.16 9.19 9.02 9.05 0.0M
2023-11-28 8.96 9.12 8.96 9.06 0.0M
2023-11-27 8.93 8.96 8.92 8.94 0.0M
2023-11-24 8.89 8.89 8.87 8.89 0.0M
2023-11-22 8.85 8.91 8.82 8.86 0.0M
2023-11-21 8.76 8.89 8.75 8.80 0.0M
2023-11-20 8.79 8.90 8.76 8.80 0.0M
2023-11-17 8.85 8.85 8.79 8.84 0.0M
2023-11-16 8.82 8.95 8.76 8.85 0.0M
2023-11-15 8.88 8.99 8.81 8.85 0.0M
2023-11-14 8.55 8.88 8.55 8.87 0.1M
2023-11-13 8.53 8.57 8.48 8.48 0.0M
2023-11-10 8.56 8.69 8.56 8.63 0.0M
2023-11-09 8.58 8.65 8.58 8.59 0.0M
2023-11-08 8.78 8.79 8.64 8.68 0.0M
2023-11-07 8.81 8.84 8.75 8.78 0.0M
2023-11-06 8.78 8.87 8.78 8.81 0.0M
2023-11-03 8.81 8.92 8.78 8.78 0.0M
2023-11-02 8.53 8.79 8.53 8.69 0.0M
2023-11-01 8.52 8.54 8.31 8.47 0.0M
2023-10-31 8.19 8.38 8.19 8.30 0.0M
2023-10-30 8.14 8.29 8.14 8.20 0.0M
2023-10-27 8.28 8.28 8.14 8.14 0.0M
2023-10-26 8.24 8.31 8.22 8.26 0.0M
2023-10-25 8.22 8.28 8.16 8.23 0.0M
2023-10-24 8.21 8.28 7.97 8.23 0.0M
2023-10-23 8.13 8.24 8.09 8.09 0.0M
2023-10-20 8.31 8.36 8.24 8.24 0.0M
2023-10-19 8.26 8.41 8.26 8.30 0.0M
2023-10-18 8.38 8.41 8.32 8.37 0.0M
2023-10-17 8.32 8.46 8.32 8.41 0.0M
2023-10-16 8.37 8.63 8.30 8.45 0.0M
2023-10-13 8.35 8.49 8.22 8.34 0.0M
2023-10-12 8.52 8.53 8.32 8.35 0.0M
2023-10-11 8.50 8.59 8.38 8.58 0.0M
2023-10-10 8.38 8.49 8.38 8.47 0.0M
2023-10-09 8.34 8.38 8.30 8.38 0.0M
2023-10-06 8.17 8.35 8.01 8.32 0.0M
2023-10-05 8.25 8.30 8.18 8.19 0.0M
2023-10-04 8.32 8.46 8.24 8.32 0.0M
2023-10-03 8.37 8.39 8.27 8.36 0.0M
2023-10-02 8.84 8.84 8.32 8.39 0.0M
2023-09-29 8.65 8.79 8.65 8.74 0.0M
2023-09-28 8.87 8.87 8.68 8.69 0.0M
2023-09-27 9.02 9.05 8.87 8.87 0.0M
2023-09-26 9.25 9.25 9.02 9.03 0.0M
2023-09-25 9.28 9.28 9.22 9.25 0.0M
2023-09-22 9.32 9.36 9.30 9.34 0.0M
2023-09-21 9.36 9.38 9.35 9.35 0.0M
2023-09-20 9.52 9.52 9.39 9.45 0.0M
2023-09-19 9.40 9.49 9.40 9.40 0.0M
2023-09-18 9.47 9.54 9.45 9.45 0.0M
2023-09-15 9.55 9.59 9.51 9.51 0.0M
2023-09-14 9.58 9.62 9.54 9.56 0.0M
2023-09-13 9.45 9.62 9.45 9.52 0.0M
2023-09-12 9.48 9.51 9.45 9.48 0.0M
2023-09-11 9.53 9.55 9.51 9.52 0.0M
2023-09-08 9.53 9.57 9.49 9.56 0.0M
2023-09-07 9.39 9.57 9.39 9.51 0.0M
2023-09-06 9.50 9.70 9.40 9.44 0.0M
2023-09-05 9.56 9.60 9.44 9.48 0.0M
2023-09-01 9.67 9.75 9.57 9.62 0.0M
2023-08-31 9.69 9.74 9.65 9.67 0.0M
2023-08-30 9.89 9.89 9.70 9.71 0.0M
2023-08-29 9.78 9.83 9.77 9.78 0.0M
2023-08-28 9.80 9.85 9.78 9.80 0.0M
2023-08-25 9.75 9.89 9.75 9.84 0.0M
2023-08-24 9.83 9.91 9.79 9.79 0.0M
2023-08-23 9.84 9.86 9.80 9.86 0.0M
2023-08-22 9.80 9.86 9.80 9.83 0.0M
2023-08-21 9.86 9.88 9.80 9.83 0.0M
2023-08-18 9.90 9.96 9.84 9.91 0.0M
2023-08-17 9.89 9.97 9.86 9.97 0.0M
2023-08-16 9.89 9.98 9.88 9.96 0.0M
2023-08-15 10.38 10.38 9.90 9.90 0.0M
2023-08-14 10.02 10.07 9.97 9.98 0.0M
2023-08-11 10.12 10.12 9.98 10.00 0.0M
2023-08-10 10.24 10.24 10.13 10.19 0.0M
2023-08-09 10.10 10.21 10.10 10.21 0.0M
2023-08-08 10.00 10.10 9.95 10.07 0.0M
2023-08-07 9.95 10.02 9.95 10.01 0.0M
2023-08-04 9.99 10.07 9.92 9.93 0.0M
2023-08-03 10.15 10.15 9.95 9.99 0.0M
2023-08-02 10.12 10.23 10.10 10.15 0.0M
2023-08-01 10.40 10.40 10.22 10.22 0.0M
2023-07-31 10.27 10.35 10.27 10.32 0.0M
2023-07-28 10.32 10.41 10.27 10.29 0.0M
2023-07-27 10.40 10.43 10.27 10.28 0.0M
2023-07-26 10.41 10.53 10.41 10.45 0.0M
2023-07-25 10.42 10.50 10.42 10.44 0.0M
2023-07-24 10.54 10.54 10.43 10.49 0.0M
2023-07-21 10.38 10.55 10.38 10.50 0.0M
2023-07-20 10.34 10.38 10.34 10.35 0.0M
2023-07-19 10.21 10.35 10.21 10.30 0.0M
2023-07-18 9.98 10.28 9.97 10.20 0.0M
2023-07-17 10.37 10.37 10.24 10.27 0.0M
2023-07-14 10.36 10.50 10.34 10.44 0.0M
2023-07-13 10.33 10.37 10.32 10.36 0.0M
2023-07-12 10.22 10.37 10.22 10.36 0.0M
2023-07-11 10.16 10.32 10.12 10.32 0.0M
2023-07-10 10.17 10.23 10.11 10.16 0.0M
2023-07-07 10.23 10.26 10.19 10.19 0.0M
2023-07-06 10.29 10.29 10.22 10.23 0.0M
2023-07-05 10.15 10.30 10.15 10.29 0.0M
2023-07-03 10.12 10.18 10.10 10.14 0.0M
2023-06-30 10.05 10.12 10.05 10.12 0.0M
2023-06-29 10.08 10.08 9.95 9.99 0.0M
2023-06-28 10.10 10.10 10.00 10.01 0.0M
2023-06-27 10.11 10.11 10.08 10.09 0.0M
2023-06-26 10.02 10.12 10.02 10.11 0.0M
2023-06-23 10.13 10.23 10.01 10.03 0.0M
2023-06-22 10.18 10.19 10.17 10.17 0.0M
2023-06-21 10.10 10.23 10.08 10.22 0.0M
2023-06-20 10.27 10.27 10.20 10.20 0.0M
2023-06-16 10.29 10.33 10.23 10.28 0.0M
2023-06-15 10.12 10.27 10.11 10.27 0.0M
2023-06-14 10.11 10.24 10.11 10.18 0.0M
2023-06-13 10.16 10.17 10.14 10.14 0.0M
2023-06-12 10.20 10.20 10.16 10.18 0.0M
2023-06-09 10.36 10.36 10.25 10.27 0.0M
2023-06-08 10.25 10.29 10.20 10.29 0.0M
2023-06-07 10.13 10.24 10.13 10.24 0.0M
2023-06-06 10.12 10.14 10.12 10.14 0.0M
2023-06-05 10.02 10.16 10.02 10.14 0.0M
2023-06-02 9.97 10.09 9.97 10.09 0.0M
2023-06-01 10.10 10.10 9.90 9.96 0.0M
2023-05-31 9.90 10.00 9.85 9.97 0.0M
2023-05-30 9.93 10.00 9.88 9.90 0.0M
2023-05-26 9.95 9.98 9.88 9.96 0.0M
2023-05-25 10.01 10.05 9.95 9.96 0.0M
2023-05-24 10.17 10.17 10.06 10.06 0.0M
2023-05-23 10.05 10.16 10.05 10.09 0.0M
2023-05-22 10.10 10.20 10.10 10.17 0.0M
2023-05-19 10.46 10.50 10.10 10.17 0.0M
2023-05-18 10.22 10.22 10.16 10.17 0.0M
2023-05-17 10.26 10.26 10.21 10.23 0.0M
2023-05-16 10.34 10.34 10.33 10.33 0.0M
2023-05-15 10.40 10.44 10.40 10.41 0.0M
2023-05-12 10.53 10.53 10.40 10.44 0.0M
2023-05-11 10.51 10.56 10.51 10.51 0.0M
2023-05-10 10.63 10.64 10.56 10.62 0.0M
2023-05-09 10.41 10.53 10.41 10.48 0.0M
2023-05-08 10.57 10.61 10.53 10.54 0.0M
2023-05-05 10.52 10.63 10.52 10.63 0.0M
2023-05-04 10.51 10.62 10.49 10.52 0.0M
2023-05-03 10.55 10.62 10.53 10.55 0.0M
2023-05-02 10.66 10.70 10.51 10.57 0.0M
2023-05-01 10.80 10.80 10.59 10.67 0.0M
2023-04-28 10.60 10.67 10.56 10.67 0.0M
2023-04-27 10.58 10.60 10.50 10.58 0.0M
2023-04-26 10.56 10.60 10.47 10.47 0.0M
2023-04-25 10.76 10.82 10.72 10.72 0.0M
2023-04-24 10.63 10.79 10.63 10.78 0.0M
2023-04-21 10.78 10.81 10.78 10.79 0.0M
2023-04-20 10.78 10.78 10.73 10.75 0.0M
2023-04-19 10.83 10.83 10.73 10.75 0.0M
2023-04-18 10.65 10.76 10.65 10.67 0.0M
2023-04-17 10.77 10.77 10.70 10.70 0.0M
2023-04-14 10.65 10.75 10.65 10.73 0.0M
2023-04-13 10.73 10.81 10.69 10.78 0.0M
2023-04-12 10.82 10.90 10.81 10.83 0.0M
2023-04-11 10.87 10.89 10.81 10.85 0.0M
2023-04-10 10.81 10.89 10.81 10.89 0.0M
2023-04-06 10.88 10.90 10.87 10.89 0.0M
2023-04-05 10.75 10.91 10.73 10.87 0.0M
2023-04-04 10.66 10.66 10.58 10.62 0.0M
2023-04-03 10.65 10.73 10.62 10.66 0.0M
2023-03-31 10.50 10.69 10.50 10.66 0.0M
2023-03-30 10.59 10.67 10.56 10.61 0.0M
2023-03-29 10.27 10.54 10.27 10.53 0.0M
2023-03-28 10.23 10.45 10.23 10.38 0.0M
2023-03-27 10.36 10.40 10.35 10.38 0.0M
2023-03-24 10.14 10.33 10.14 10.31 0.0M
2023-03-23 10.25 10.28 10.16 10.20 0.0M
2023-03-22 10.41 10.41 10.26 10.26 0.0M
2023-03-21 10.46 10.60 10.35 10.54 0.0M
2023-03-20 10.48 10.55 10.44 10.48 0.0M
2023-03-17 10.70 10.70 10.41 10.47 0.0M
2023-03-16 10.39 10.57 10.39 10.55 0.0M
2023-03-15 10.09 10.53 10.09 10.50 0.0M
2023-03-14 10.39 10.45 10.39 10.44 0.0M
2023-03-13 10.21 10.44 10.09 10.23 0.0M
2023-03-10 10.38 10.44 10.22 10.24 0.0M
2023-03-09 10.60 10.66 10.47 10.48 0.0M
2023-03-08 10.43 10.58 10.43 10.58 0.0M
2023-03-07 10.70 10.70 10.52 10.53 0.0M
2023-03-06 10.58 10.70 10.58 10.67 0.0M
2023-03-03 10.65 10.73 10.55 10.68 0.0M
2023-03-02 10.35 10.53 10.34 10.53 0.0M
2023-03-01 10.84 10.84 10.35 10.38 0.0M
2023-02-28 10.60 10.64 10.54 10.55 0.0M
2023-02-27 11.21 11.21 10.65 10.65 0.0M
2023-02-24 10.65 10.71 10.60 10.71 0.0M
2023-02-23 10.89 10.89 10.65 10.70 0.0M
2023-02-22 10.79 10.81 10.70 10.70 0.0M
2023-02-21 10.88 10.88 10.77 10.79 0.0M
2023-02-17 10.89 11.00 10.89 10.98 0.0M
2023-02-16 10.89 10.95 10.84 10.89 0.0M
2023-02-15 10.95 10.99 10.89 10.98 0.0M
2023-02-14 10.96 11.00 10.88 10.95 0.0M
2023-02-13 11.04 11.04 10.91 10.92 0.0M
2023-02-10 10.80 10.93 10.78 10.92 0.0M
2023-02-09 10.98 11.04 10.84 10.85 0.0M
2023-02-08 11.08 11.08 10.92 10.95 0.0M
2023-02-07 11.01 11.12 11.00 11.09 0.0M
2023-02-06 11.05 11.12 11.05 11.09 0.0M
2023-02-03 11.28 11.28 11.07 11.10 0.0M
2023-02-02 11.30 11.48 11.28 11.28 0.0M
2023-02-01 11.34 11.40 11.25 11.31 0.0M
2023-01-31 11.22 11.29 11.16 11.29 0.0M
2023-01-30 11.15 11.29 11.15 11.23 0.0M
2023-01-27 11.20 11.26 11.20 11.23 0.0M
2023-01-26 11.28 11.28 11.16 11.23 0.0M
2023-01-25 11.21 11.26 11.20 11.26 0.0M
2023-01-24 11.30 11.42 11.27 11.32 0.0M
2023-01-23 11.16 11.38 11.12 11.29 0.0M
2023-01-20 11.24 11.24 11.11 11.23 0.0M
2023-01-19 11.38 11.38 11.23 11.25 0.0M
2023-01-18 11.43 11.54 11.39 11.44 0.0M
2023-01-17 11.29 11.55 11.29 11.50 0.0M
2023-01-13 11.67 11.67 11.48 11.52 0.0M
2023-01-12 11.64 11.64 11.60 11.60 0.0M
2023-01-11 11.57 11.68 11.54 11.65 0.0M
2023-01-10 11.59 11.59 11.50 11.57 0.0M
2023-01-09 11.56 11.73 11.50 11.59 0.0M
2023-01-06 11.28 11.51 11.28 11.47 0.0M
2023-01-05 11.57 11.57 11.23 11.23 0.0M
2023-01-04 11.28 11.51 11.23 11.40 0.0M
2023-01-03 11.44 11.44 11.15 11.28 0.0M